Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: ONL )

5.550 -0.040 (-0.72%)
Official Closing Price Updated: 4:10 PM EST, Dec 11, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 08, 2023 5.630 5.640 5.480 5.590 297,435 -0.04(-0.71%)
Dec 07, 2023 5.560 5.685 5.550 5.630 319,586 +0.10(+1.81%)
Dec 06, 2023 5.670 5.795 5.510 5.530 457,098 -0.04(-0.72%)
Dec 05, 2023 5.620 5.650 5.480 5.570 346,559 -0.06(-1.07%)
Dec 04, 2023 5.580 5.655 5.540 5.630 367,175 +0.05(+0.90%)
Dec 01, 2023 5.160 5.590 5.090 5.580 589,740 +0.42(+8.14%)
Nov 30, 2023 5.290 5.390 5.160 5.160 1,898,545 -0.12(-2.27%)
Nov 29, 2023 5.300 5.560 5.280 5.280 418,378 +0.05(+0.96%)
Nov 28, 2023 5.070 5.260 5.010 5.230 377,591 +0.12(+2.35%)
Nov 27, 2023 4.990 5.110 4.910 5.110 546,038 +0.05(+0.99%)
Nov 24, 2023 4.990 5.080 4.965 5.060 390,819 +0.07(+1.40%)
Nov 22, 2023 4.990 5.010 4.900 4.990 376,354 +0.05(+1.01%)
Nov 21, 2023 5.000 5.000 4.910 4.940 398,469 -0.12(-2.37%)
Nov 20, 2023 5.100 5.110 4.990 5.060 424,102 -0.08(-1.56%)
Nov 17, 2023 5.140 5.185 5.050 5.140 360,184 +0.10(+1.98%)
Nov 16, 2023 5.220 5.270 5.010 5.040 1,483,448 -0.21(-4.00%)
Nov 15, 2023 5.150 5.400 5.120 5.250 807,566 +0.12(+2.34%)
Nov 14, 2023 4.940 5.240 4.940 5.130 1,039,979 +0.45(+9.62%)
Nov 13, 2023 5.000 5.020 4.610 4.680 784,048 -0.32(-6.40%)
Nov 10, 2023 5.040 5.280 4.950 5.000 699,750 -0.02(-0.40%)
Nov 09, 2023 5.110 5.120 4.980 5.020 580,046 -0.04(-0.79%)
Nov 08, 2023 5.130 5.150 4.955 5.060 387,603 -0.06(-1.17%)
Nov 07, 2023 5.230 5.250 5.120 5.120 262,863 -0.16(-3.03%)
Nov 06, 2023 5.320 5.330 5.220 5.280 277,699 -0.05(-0.94%)
Nov 03, 2023 5.180 5.425 5.180 5.330 441,923 +0.29(+5.75%)
Nov 02, 2023 4.820 5.060 4.760 5.040 300,819 +0.31(+6.55%)
Nov 01, 2023 4.800 4.820 4.680 4.730 351,647 -0.05(-1.05%)
Oct 31, 2023 4.710 4.820 4.645 4.780 418,648 +0.09(+1.92%)
Oct 30, 2023 4.690 4.780 4.585 4.690 273,182 +0.07(+1.52%)
Oct 27, 2023 4.650 4.685 4.585 4.620 282,410 -0.03(-0.65%)
Oct 26, 2023 4.680 4.770 4.625 4.650 373,766 +0.00(+0.00%)
Oct 25, 2023 4.790 4.820 4.640 4.650 357,887 -0.20(-4.12%)
Oct 24, 2023 4.810 4.925 4.780 4.850 458,276 +0.07(+1.46%)
Oct 23, 2023 4.720 4.810 4.650 4.780 439,568 +0.03(+0.63%)
Oct 20, 2023 4.880 4.905 4.750 4.750 413,418 -0.11(-2.26%)
Oct 19, 2023 4.830 4.960 4.815 4.860 476,757 +0.01(+0.21%)
Oct 18, 2023 5.040 5.090 4.840 4.850 422,188 -0.29(-5.64%)
Oct 17, 2023 4.960 5.190 4.960 5.140 399,844 +0.13(+2.59%)
Oct 16, 2023 4.930 5.060 4.900 5.010 547,286 +0.16(+3.30%)
Oct 13, 2023 5.070 5.090 4.830 4.850 344,892 -0.16(-3.19%)
Oct 12, 2023 5.140 5.200 4.990 5.010 563,449 -0.16(-3.09%)
Oct 11, 2023 4.980 5.190 4.960 5.170 370,007 +0.19(+3.82%)
Oct 10, 2023 4.940 5.080 4.940 4.980 418,288 +0.01(+0.20%)
Oct 09, 2023 4.780 5.020 4.780 4.970 458,468 +0.14(+2.90%)
Oct 06, 2023 4.730 4.865 4.650 4.830 617,100 +0.05(+1.05%)
Oct 05, 2023 4.670 4.800 4.635 4.780 751,476 +0.09(+1.92%)
Oct 04, 2023 4.530 4.690 4.480 4.690 969,334 +0.16(+3.53%)
Oct 03, 2023 4.820 4.850 4.410 4.530 1,281,124 -0.34(-6.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.